JinGuan Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.650	14.760	13.920	14.270	12.775	4,467,317
2022-07-29	14.030	15.640	14.000	14.400	12.891	7,540,710
2022-07-28	13.100	13.710	13.100	13.590	12.166	2,072,078
2022-07-27	12.900	13.390	12.630	13.220	11.835	1,384,108
2022-07-26	12.700	12.990	12.590	12.810	11.468	1,246,082
2022-07-25	13.050	13.200	12.600	12.700	11.369	1,266,377
2022-07-22	13.140	13.450	12.700	13.030	11.665	2,117,890
2022-07-21	12.960	13.430	12.720	13.270	11.879	2,714,746
2022-07-20	12.570	13.060	12.570	12.980	11.620	1,968,418
2022-07-19	12.970	13.290	12.740	12.960	11.602	2,159,001
2022-07-18	12.380	13.180	12.380	13.000	11.638	3,226,525
2022-07-15	12.500	12.770	12.190	12.490	11.181	3,408,533
2022-07-14	12.200	12.770	12.090	12.500	11.190	3,017,114
2022-07-13	11.850	12.360	11.850	12.280	10.993	2,136,809
2022-07-12	11.770	12.150	11.720	11.900	10.653	1,256,339
2022-07-11	11.820	12.200	11.760	11.940	10.689	1,240,344
2022-07-08	11.730	12.460	11.730	11.940	10.689	2,649,292
2022-07-07	11.290	12.130	11.190	11.900	10.653	2,043,967
2022-07-06	11.280	11.410	11.070	11.290	10.107	633,987
2022-07-05	11.490	11.690	11.180	11.280	10.098	1,048,055
2022-07-04	11.480	11.750	11.420	11.440	10.241	917,745
2022-07-01	11.740	11.740	11.430	11.580	10.367	785,263
2022-06-30	11.710	11.900	11.590	11.640	10.420	927,016
2022-06-29	12.100	12.100	11.620	11.620	10.402	1,243,379
2022-06-28	11.850	12.140	11.850	12.050	10.787	1,474,067
2022-06-27	12.200	12.280	11.840	11.920	10.671	973,003
2022-06-24	11.670	12.110	11.670	12.080	10.814	1,014,175
2022-06-23	11.730	11.950	11.510	11.880	10.635	1,075,152
2022-06-22	11.990	11.990	11.570	11.570	10.358	950,196
2022-06-21	12.390	12.390	11.740	11.880	10.635	1,415,958
2022-06-20	11.570	12.220	11.570	12.030	10.769	2,388,876
2022-06-17	11.490	11.770	11.200	11.580	10.367	1,044,126
2022-06-16	11.330	11.680	11.330	11.490	10.286	1,165,017
2022-06-15	11.350	11.560	11.220	11.390	10.196	1,617,964
2022-06-14	11.700	11.700	11.160	11.400	10.205	1,187,773
2022-06-13	11.490	11.890	11.440	11.710	10.483	1,678,881
2022-06-10	11.350	11.850	11.160	11.580	10.367	1,848,762
2022-06-09	11.970	11.970	11.300	11.370	10.179	1,771,232
2022-06-08	12.330	12.490	11.530	11.970	10.716	2,973,259
2022-06-07	13.200	13.460	12.180	12.260	10.975	4,120,610
2022-06-06	12.150	13.340	12.000	13.040	11.674	5,176,581
2022-06-02	11.300	12.660	11.300	12.220	10.939	3,814,236
2022-06-01	11.070	11.510	11.000	11.410	10.214	1,807,359
2022-05-31	11.090	11.510	11.050	11.500	9.919	1,728,622
2022-05-30	11.160	11.160	10.860	11.020	9.505	661,837
2022-05-27	10.880	11.100	10.780	10.980	9.470	744,322
2022-05-26	10.990	11.060	10.750	10.960	9.453	1,005,691
2022-05-25	10.650	11.010	10.530	11.000	9.488	1,096,843
2022-05-24	11.250	11.320	10.530	10.590	9.134	1,157,196
2022-05-23	11.190	11.370	11.110	11.340	9.781	699,644
2022-05-20	11.100	11.320	10.960	11.180	9.643	1,146,726
2022-05-19	10.980	11.190	10.940	11.090	9.565	668,064
2022-05-18	11.140	11.300	11.040	11.130	9.600	590,731
2022-05-17	11.180	11.320	11.030	11.140	9.608	760,265
2022-05-16	11.510	11.560	11.150	11.220	9.677	681,104
2022-05-13	11.340	11.600	11.230	11.410	9.841	535,424
2022-05-12	11.400	11.420	11.160	11.350	9.790	610,743
2022-05-11	11.400	11.550	11.240	11.350	9.790	1,211,633
2022-05-10	10.720	11.440	10.720	11.380	9.815	1,078,919
2022-05-09	10.890	11.230	10.750	11.040	9.522	1,065,808

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.4900 CNY
2025-06-05	0.5500 CNY
2024-06-06	0.5000 CNY
2023-06-14	0.2000 CNY
2022-06-01	0.4200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.